Rapid Synergy Bhd (RAPD)

RAPD
🏛️ マレーシア →
0.68
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 9.72 9.95 9.71 9.95 0.0M
2021-12-30 9.89 9.94 9.30 9.80 0.0M
2021-12-29 9.70 9.99 9.70 9.92 0.0M
2021-12-28 9.98 9.98 9.70 9.91 0.1M
2021-12-27 10.12 10.12 9.98 9.98 0.0M
2021-12-24 10.06 10.18 9.95 10.12 0.0M
2021-12-23 10.00 10.06 9.90 10.06 0.1M
2021-12-22 10.12 10.18 9.98 10.14 0.1M
2021-12-21 10.28 10.28 9.97 10.18 0.1M
2021-12-20 10.00 10.42 10.00 10.26 0.1M
2021-12-17 10.00 10.50 10.00 10.28 0.0M
2021-12-16 10.54 10.60 10.26 10.26 0.0M
2021-12-15 10.56 10.70 10.52 10.52 0.0M
2021-12-14 10.60 10.60 10.36 10.56 0.0M
2021-12-13 10.42 10.72 10.42 10.72 0.0M
2021-12-10 10.46 10.80 10.38 10.80 0.1M
2021-12-09 10.56 10.66 10.18 10.66 0.0M
2021-12-08 9.98 10.56 9.71 10.56 0.1M
2021-12-07 10.00 10.00 9.97 9.99 0.0M
2021-12-06 9.90 9.90 9.52 9.89 0.1M
2021-12-02 9.86 9.95 9.70 9.95 0.1M
2021-12-01 9.90 9.99 9.70 9.88 0.1M
2021-11-30 9.97 10.20 9.94 10.18 0.0M
2021-11-29 9.50 9.90 9.50 9.90 0.0M
2021-11-26 9.98 9.98 9.71 9.89 0.1M
2021-11-25 9.90 9.98 9.89 9.98 0.1M
2021-11-24 9.50 9.99 9.50 9.90 0.0M
2021-11-23 9.95 9.99 9.94 9.97 0.1M
2021-11-22 9.95 10.00 9.89 10.00 0.1M
2021-11-19 9.99 10.06 9.94 9.98 0.1M
2021-11-18 9.80 9.98 9.80 9.98 0.1M
2021-11-17 9.50 9.96 9.00 9.96 0.2M
2021-11-16 10.20 10.20 8.92 9.21 0.3M
2021-11-15 9.96 10.28 9.96 9.96 0.1M
2021-11-12 10.28 10.48 10.08 10.48 0.1M
2021-11-11 9.95 10.52 9.95 10.50 0.1M
2021-11-10 10.16 10.16 9.90 10.16 0.1M
2021-11-09 9.95 10.28 9.90 10.16 0.1M
2021-11-08 9.65 9.95 9.64 9.95 0.1M
2021-11-05 9.55 9.70 9.55 9.67 0.0M
2021-11-03 9.70 9.72 9.38 9.72 0.1M
2021-11-02 9.65 9.73 9.39 9.73 0.1M
2021-11-01 9.81 9.81 9.59 9.70 0.0M
2021-10-29 9.65 9.80 9.56 9.80 0.1M
2021-10-28 9.65 9.70 9.58 9.70 0.1M
2021-10-27 9.30 9.75 9.30 9.75 0.1M
2021-10-26 9.54 9.60 9.45 9.60 0.1M
2021-10-25 9.36 9.50 9.36 9.50 0.1M
2021-10-22 9.30 9.47 9.25 9.39 0.1M
2021-10-21 9.23 9.33 9.22 9.33 0.1M
2021-10-20 9.20 9.29 9.10 9.28 0.1M
2021-10-18 9.30 9.79 9.10 9.22 0.2M
2021-10-15 9.15 9.33 9.13 9.30 0.1M
2021-10-14 8.95 8.98 8.92 8.97 0.1M
2021-10-13 8.92 9.00 8.83 9.00 0.1M
2021-10-12 8.87 9.00 8.68 9.00 0.2M
2021-10-11 8.83 8.98 8.83 8.93 0.1M
2021-10-08 8.52 9.00 8.52 9.00 0.2M
2021-10-07 8.39 8.60 8.38 8.60 0.2M
2021-10-06 8.39 8.44 8.38 8.41 0.1M
2021-10-05 8.49 8.50 8.38 8.45 0.1M
2021-10-04 8.45 8.49 8.38 8.49 0.1M
2021-10-01 8.45 8.52 8.45 8.52 0.1M
2021-09-30 8.45 8.52 8.45 8.52 0.1M
2021-09-29 8.39 8.51 8.38 8.51 0.1M
2021-09-28 8.46 8.48 8.39 8.48 0.1M
2021-09-27 8.48 8.49 8.40 8.49 0.1M
2021-09-24 8.45 8.50 8.44 8.48 0.1M
2021-09-23 8.45 8.53 8.43 8.51 0.1M
2021-09-22 8.45 8.50 8.39 8.49 0.1M
2021-09-21 8.49 8.50 8.35 8.50 0.1M
2021-09-20 8.36 8.50 8.30 8.50 0.1M
2021-09-17 8.38 8.45 8.38 8.45 0.0M
2021-09-15 8.36 8.40 8.27 8.40 0.1M
2021-09-14 8.38 8.39 8.26 8.39 0.1M
2021-09-13 8.30 8.40 8.30 8.40 0.1M
2021-09-10 8.27 8.46 8.26 8.45 0.1M
2021-09-09 8.39 8.39 8.32 8.35 0.1M
2021-09-08 8.30 8.50 8.30 8.50 0.1M
2021-09-07 8.38 8.38 8.24 8.36 0.1M
2021-09-06 8.29 8.32 8.21 8.32 0.1M
2021-09-03 8.26 8.38 8.23 8.30 0.2M
2021-09-02 8.29 8.30 8.26 8.30 0.2M
2021-09-01 8.23 8.30 8.18 8.21 0.3M
2021-08-30 8.38 8.43 8.22 8.36 0.3M
2021-08-27 8.39 8.43 8.26 8.33 0.3M
2021-08-26 8.38 8.46 8.33 8.46 0.3M
2021-08-25 8.28 8.41 8.18 8.40 0.3M
2021-08-24 8.30 8.42 8.22 8.38 0.3M
2021-08-23 8.30 8.50 8.25 8.40 0.2M
2021-08-20 8.15 8.48 8.11 8.43 0.3M
2021-08-19 8.10 8.45 8.03 8.12 0.3M
2021-08-18 7.99 8.30 7.90 8.30 0.3M
2021-08-17 7.79 8.18 7.75 8.18 0.3M
2021-08-16 7.77 8.10 7.73 8.10 0.2M
2021-08-13 7.75 7.78 7.70 7.78 0.2M
2021-08-12 7.83 7.83 7.70 7.70 0.3M
2021-08-11 8.05 8.12 7.70 7.79 0.2M
2021-08-09 7.77 8.05 7.62 8.05 0.3M
2021-08-06 7.90 7.90 7.63 7.75 0.3M
2021-08-05 7.70 7.82 7.65 7.76 0.4M
2021-08-04 7.94 7.94 7.67 7.69 0.3M
2021-08-03 7.99 7.99 7.72 7.93 0.3M
2021-08-02 7.95 7.96 7.61 7.90 0.3M
2021-07-30 8.18 8.18 7.80 7.86 0.3M
2021-07-29 8.22 8.22 7.91 8.13 0.2M
2021-07-28 7.99 8.22 7.87 8.22 0.2M
2021-07-27 8.20 8.22 7.99 8.03 0.2M
2021-07-26 8.20 8.25 7.92 8.24 0.2M
2021-07-23 7.95 8.23 7.84 8.23 0.3M
2021-07-22 8.25 8.25 7.83 7.90 0.2M
2021-07-21 7.84 8.30 7.79 8.30 0.0M
2021-07-16 7.76 8.15 7.76 8.15 0.0M
2021-07-13 8.17 8.17 8.17 8.17 0.0M
2021-07-12 8.02 8.06 8.02 8.06 0.0M
2021-07-08 7.96 8.15 7.74 8.05 0.0M
2021-07-07 7.94 7.96 7.74 7.96 0.0M
2021-07-06 7.95 7.95 7.71 7.95 0.0M
2021-07-05 7.95 7.96 7.71 7.96 0.0M
2021-07-01 7.71 7.95 7.71 7.95 0.0M
2021-06-30 7.89 7.95 7.50 7.95 0.0M
2021-06-29 7.94 7.99 7.89 7.99 0.0M
2021-06-28 7.94 7.94 7.94 7.94 0.0M
2021-06-22 7.90 7.97 7.89 7.94 0.0M
2021-06-18 7.93 7.97 7.89 7.97 0.0M
2021-06-17 7.93 8.00 7.93 8.00 0.0M
2021-06-16 7.96 7.96 7.96 7.96 0.0M
2021-06-15 8.05 8.20 7.97 7.97 0.0M
2021-06-14 8.12 8.15 8.00 8.15 0.0M
2021-06-11 7.95 8.29 7.90 8.29 0.0M
2021-06-10 8.28 8.29 7.96 8.28 0.0M
2021-06-09 8.20 8.29 8.19 8.29 0.1M
2021-06-08 8.09 8.30 8.09 8.30 0.0M
2021-06-04 8.11 8.11 8.11 8.11 0.0M
2021-06-03 8.13 8.13 8.13 8.13 0.0M
2021-06-02 8.06 8.06 8.06 8.06 0.0M
2021-06-01 8.06 8.06 8.06 8.06 0.0M
2021-05-31 8.03 8.05 7.98 8.05 0.0M
2021-05-28 7.99 8.03 7.98 8.03 0.0M
2021-05-27 7.99 7.99 7.99 7.99 0.0M
2021-05-25 7.98 7.99 7.98 7.99 0.0M
2021-05-24 7.98 7.98 7.97 7.98 0.0M
2021-05-21 7.81 8.01 7.68 7.99 0.0M
2021-05-20 7.95 7.95 7.94 7.94 0.0M
2021-05-19 7.90 8.03 7.89 7.96 0.0M
2021-05-17 7.91 8.03 7.85 7.99 0.0M
2021-05-12 8.16 8.16 8.16 8.16 0.0M
2021-05-11 8.20 8.20 8.16 8.17 0.0M
2021-05-10 7.94 8.16 7.93 8.16 0.0M
2021-05-07 8.01 8.18 8.00 8.17 0.0M
2021-05-06 8.18 8.36 8.03 8.18 0.0M
2021-05-05 8.36 8.54 8.02 8.10 0.0M
2021-05-04 8.18 8.39 8.18 8.39 0.0M
2021-05-03 7.85 8.18 7.85 8.18 0.0M
2021-04-30 8.07 8.20 7.90 8.07 0.0M
2021-04-28 8.29 8.29 7.83 7.95 0.1M
2021-04-27 7.83 8.29 7.83 8.29 0.1M
2021-04-26 7.96 8.20 7.84 8.20 0.1M
2021-04-23 7.99 7.99 7.81 7.81 0.1M
2021-04-22 7.98 7.98 7.92 7.94 0.0M
2021-04-21 8.04 8.11 7.92 7.92 0.3M
2021-04-20 8.30 8.30 8.00 8.30 0.2M
2021-04-19 8.30 8.30 8.09 8.30 0.0M
2021-04-16 8.01 8.33 7.96 8.33 0.2M
2021-04-15 8.01 8.05 7.92 7.92 0.1M
2021-04-14 8.04 8.08 7.90 8.01 0.1M
2021-04-13 8.33 8.33 7.95 7.99 0.2M
2021-04-12 8.29 8.36 8.22 8.33 0.1M
2021-04-09 8.33 8.47 8.16 8.16 0.2M
2021-04-08 8.33 8.70 8.01 8.70 0.2M
2021-04-07 8.05 8.30 8.01 8.30 0.2M
2021-04-06 8.01 8.08 7.97 8.07 0.1M
2021-04-05 8.30 8.45 8.00 8.08 0.1M
2021-04-02 8.05 8.30 7.72 8.30 0.2M
2021-04-01 7.70 8.10 7.68 7.90 0.1M
2021-03-31 7.60 7.89 7.50 7.51 0.1M
2021-03-30 7.60 8.03 7.60 7.99 0.2M
2021-03-29 7.70 8.00 7.50 7.98 0.2M
2021-03-26 7.60 7.77 7.59 7.77 0.0M
2021-03-25 7.50 7.80 7.50 7.50 0.2M
2021-03-24 7.50 7.77 7.50 7.77 0.2M
2021-03-23 7.20 7.50 7.20 7.50 0.1M
2021-03-22 6.96 7.20 6.94 7.20 0.3M
2021-03-19 6.95 7.00 6.91 7.00 0.2M
2021-03-18 6.95 7.00 6.88 7.00 0.2M
2021-03-17 7.00 7.08 6.83 6.88 0.3M
2021-03-16 7.05 7.14 6.91 7.05 0.3M
2021-03-15 7.09 7.16 6.90 7.15 0.3M
2021-03-12 7.00 7.23 7.00 7.19 0.4M
2021-03-11 6.88 6.93 6.79 6.90 0.3M
2021-03-10 6.94 7.00 6.81 6.81 0.2M
2021-03-09 6.88 7.70 6.88 6.94 0.3M
2021-03-08 7.25 7.26 7.15 7.24 0.3M
2021-03-05 7.05 7.24 7.05 7.24 0.3M
2021-03-04 6.98 7.09 6.60 7.09 0.4M
2021-03-03 7.25 7.25 6.86 6.86 0.4M
2021-03-02 7.08 7.31 6.87 7.15 0.6M
2021-03-01 7.35 7.37 7.10 7.37 0.3M
2021-02-26 7.45 7.45 7.15 7.37 0.2M
2021-02-25 7.73 7.73 7.37 7.40 0.4M
2021-02-24 7.46 7.78 7.38 7.76 0.5M
2021-02-23 7.71 7.85 7.44 7.85 0.4M
2021-02-22 7.88 7.89 7.79 7.89 0.3M
2021-02-19 7.24 7.93 7.24 7.80 0.2M
2021-02-18 7.80 7.95 7.78 7.85 0.2M
2021-02-17 7.70 7.87 7.70 7.86 0.2M
2021-02-16 7.75 7.86 7.74 7.86 0.2M
2021-02-15 7.48 8.00 7.48 7.75 0.1M
2021-02-11 7.40 7.48 7.05 7.48 0.1M
2021-02-10 7.33 7.40 7.16 7.40 0.1M
2021-02-09 7.36 7.38 7.35 7.38 0.1M
2021-02-08 7.10 7.50 6.90 7.38 0.0M
2021-02-05 7.09 7.12 6.90 7.10 0.0M
2021-02-04 7.00 7.02 6.93 7.00 0.2M
2021-02-03 7.15 7.22 7.00 7.10 0.2M
2021-02-02 7.18 7.25 6.95 7.25 0.4M
2021-01-29 7.10 7.20 7.10 7.20 0.3M
2021-01-27 7.00 7.25 7.00 7.15 0.0M
2021-01-26 7.00 7.05 7.00 7.05 0.0M
2021-01-25 6.96 7.05 6.96 7.05 0.1M
2021-01-22 6.81 7.05 6.80 7.05 0.0M
2021-01-21 6.80 7.05 6.80 7.05 0.0M
2021-01-20 7.00 7.00 6.91 7.00 0.2M
2021-01-19 6.95 6.95 6.80 6.95 0.1M
2021-01-18 7.00 7.00 6.82 6.90 0.1M
2021-01-14 6.70 6.98 6.70 6.90 0.0M
2021-01-13 6.68 7.25 6.57 7.20 0.1M
2021-01-12 6.59 6.59 6.59 6.59 0.0M
2021-01-11 6.60 6.60 6.60 6.60 0.0M
2021-01-08 6.59 6.60 6.59 6.60 0.0M
2021-01-07 6.59 6.60 6.58 6.60 0.0M
2021-01-06 6.59 6.59 6.59 6.59 0.0M
2021-01-05 6.59 6.59 6.58 6.59 0.0M
2021-01-04 6.59 6.59 6.59 6.59 0.0M